33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 1312 |
| 3 | 20231107 | 192600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20231107 | 192500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20231107 | 192400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20231107 | 192300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20231107 | 192200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20231107 | 192100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20231107 | 192000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20231107 | 191900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20231107 | 191800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20231107 | 191700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20231107 | 191600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20231107 | 191500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20231107 | 191400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20231107 | 191300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20231107 | 191200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20231107 | 191100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20231107 | 191000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20231107 | 190900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20231107 | 190800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20231107 | 190700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20231107 | 190600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20231107 | 190500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20231107 | 190400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20231107 | 190300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20231107 | 190200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20231107 | 190100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20231107 | 190000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20231107 | 185900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20231107 | 185800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20231107 | 185700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 1312 |
| 33 | 20231107 | 185600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20231107 | 185500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20231107 | 185400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20231107 | 185300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20231107 | 185200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20231107 | 185100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20231107 | 185000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20231107 | 184900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20231107 | 184800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20231107 | 184700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20231107 | 184600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20231107 | 184500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20231107 | 184400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20231107 | 184300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20231107 | 184200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20231107 | 184100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20231107 | 184000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20231107 | 183900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20231107 | 183800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20231107 | 183700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20231107 | 183600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20231107 | 183500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20231107 | 183400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20231107 | 183300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20231107 | 183200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20231107 | 183100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20231107 | 183000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20231107 | 182900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20231107 | 182800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20231107 | 182700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 1312 |
| 63 | 20231107 | 182600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20231107 | 182500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20231107 | 182400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20231107 | 182300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20231107 | 182200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20231107 | 182100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20231107 | 182000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20231107 | 181900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20231107 | 181800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20231107 | 181700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20231107 | 181600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20231107 | 181500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20231107 | 181400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20231107 | 181300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20231107 | 181200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20231107 | 181100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20231107 | 181000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20231107 | 180900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20231107 | 180800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20231107 | 180700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20231107 | 180600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20231107 | 180500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20231107 | 180400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20231107 | 180300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20231107 | 180200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20231107 | 180100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20231107 | 180000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20231107 | 175900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20231107 | 175800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20231107 | 175700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 1312 |
| 93 | 20231107 | 175600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20231107 | 175500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20231107 | 175400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20231107 | 175300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20231107 | 175200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20231107 | 175100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20231107 | 175000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20231107 | 174900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20231107 | 174800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20231107 | 174700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20231107 | 174600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20231107 | 174500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20231107 | 174400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20231107 | 174300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20231107 | 174200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20231107 | 174100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20231107 | 174000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20231107 | 173900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20231107 | 173800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20231107 | 173700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20231107 | 173600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20231107 | 173500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20231107 | 173400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20231107 | 173300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20231107 | 173200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20231107 | 173100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20231107 | 173000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20231107 | 172900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20231107 | 172800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20231107 | 172700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 1312 |
| 123 | 20231107 | 172600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20231107 | 172500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20231107 | 172400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20231107 | 172300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20231107 | 172200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20231107 | 172100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20231107 | 172000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20231107 | 171900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20231107 | 171800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20231107 | 171700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20231107 | 171600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20231107 | 171500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20231107 | 171400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20231107 | 171300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20231107 | 171200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20231107 | 171100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20231107 | 171000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20231107 | 170900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20231107 | 170800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20231107 | 170700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20231107 | 170600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20231107 | 170500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20231107 | 170400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20231107 | 170300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20231107 | 170200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20231107 | 170100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20231107 | 170000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20231107 | 165900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20231107 | 165800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20231107 | 165700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 1312 |
| 153 | 20231107 | 165600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20231107 | 165500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20231107 | 165400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20231107 | 165300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20231107 | 165200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20231107 | 165100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20231107 | 165000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20231107 | 164900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20231107 | 164800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20231107 | 164700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20231107 | 164600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20231107 | 164500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20231107 | 164400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20231107 | 164300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20231107 | 164200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20231107 | 164100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20231107 | 164000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20231107 | 163900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20231107 | 163800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20231107 | 163700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20231107 | 163600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20231107 | 163500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20231107 | 163400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20231107 | 163300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20231107 | 163200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20231107 | 163100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20231107 | 163000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20231107 | 162900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20231107 | 162800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20231107 | 162700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 1312 |
| 183 | 20231107 | 162600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20231107 | 162500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20231107 | 162400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20231107 | 162300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20231107 | 162200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20231107 | 162100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20231107 | 162000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20231107 | 161900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20231107 | 161800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20231107 | 161700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20231107 | 161600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20231107 | 161500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20231107 | 161400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20231107 | 161300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20231107 | 161200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20231107 | 161100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20231107 | 161000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20231107 | 160900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20231107 | 160800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20231107 | 160700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20231107 | 160600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20231107 | 160500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20231107 | 160400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20231107 | 160300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20231107 | 160200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20231107 | 160100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20231107 | 160000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20231107 | 155900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20231107 | 155800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20231107 | 155700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 1312 |
| 213 | 20231107 | 155600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20231107 | 155500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20231107 | 155400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20231107 | 155300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20231107 | 155200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20231107 | 155100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20231107 | 155000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20231107 | 154900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20231107 | 154800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 222 | 20231107 | 154700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 223 | 20231107 | 154600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 224 | 20231107 | 154500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 225 | 20231107 | 154400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 226 | 20231107 | 154300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 227 | 20231107 | 154200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 228 | 20231107 | 154100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 229 | 20231107 | 154000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 230 | 20231107 | 153900 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 231 | 20231107 | 153800 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 232 | 20231107 | 153700 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 233 | 20231107 | 153600 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 234 | 20231107 | 153500 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 235 | 20231107 | 153400 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 236 | 20231107 | 153300 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 237 | 20231107 | 153200 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 238 | 20231107 | 153100 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 0 |
| 239 | 20231107 | 153000 | 1784900520 | 14500 | 14500 | 14500 | 14500 | 1312 |
| 240 | 20231107 | 152900 | 1765876520 | 14470 | 14470 | 14470 | 14470 | 0 |
| 241 | 20231107 | 152800 | 1765876520 | 14470 | 14470 | 14470 | 14470 | 0 |
| 242 | 20231107 | 152700 | 1765876520 | 14470 | 14470 | 14470 | 14470 | 0 |
| 243 | 20231107 | 152600 | 1765876520 | 14470 | 14470 | 14470 | 14470 | 0 |
| 244 | 20231107 | 152500 | 1765876520 | 14470 | 14470 | 14470 | 14470 | 0 |
| 245 | 20231107 | 152400 | 1765876520 | 14470 | 14470 | 14470 | 14470 | 0 |
| 246 | 20231107 | 152300 | 1765876520 | 14470 | 14470 | 14470 | 14470 | 0 |
| 247 | 20231107 | 152200 | 1765876520 | 14470 | 14470 | 14470 | 14470 | 0 |
| 248 | 20231107 | 152100 | 1765876520 | 14470 | 14470 | 14470 | 14470 | 0 |
| 249 | 20231107 | 152000 | 1765876520 | 14470 | 14470 | 14470 | 14470 | 0 |
| 250 | 20231107 | 151900 | 1765876520 | 14470 | 14470 | 14470 | 14400 | 959 |
| 251 | 20231107 | 151800 | 1752034740 | 14470 | 14470 | 14480 | 14470 | 163 |
| 252 | 20231107 | 151700 | 1749676050 | 14450 | 14450 | 14450 | 14450 | 0 |
| 253 | 20231107 | 151600 | 1749676050 | 14450 | 14450 | 14450 | 14450 | 905 |
| 254 | 20231107 | 151500 | 1736598800 | 14450 | 14460 | 14460 | 14450 | 177 |
| 255 | 20231107 | 151400 | 1734040390 | 14470 | 14470 | 14470 | 14470 | 73 |
| 256 | 20231107 | 151300 | 1732984080 | 14470 | 14470 | 14470 | 14470 | 0 |
| 257 | 20231107 | 151200 | 1732984080 | 14470 | 14480 | 14480 | 14470 | 216 |
| 258 | 20231107 | 151100 | 1729858280 | 14490 | 14490 | 14490 | 14490 | 10 |
| 259 | 20231107 | 151000 | 1729713380 | 14490 | 14490 | 14490 | 14490 | 114 |
| 260 | 20231107 | 150900 | 1728061520 | 14490 | 14490 | 14490 | 14490 | 52 |
| 261 | 20231107 | 150800 | 1727308040 | 14490 | 14480 | 14490 | 14480 | 216 |
| 262 | 20231107 | 150700 | 1724179050 | 14480 | 14480 | 14480 | 14480 | 0 |
| 263 | 20231107 | 150600 | 1724179050 | 14480 | 14480 | 14480 | 14480 | 10 |
| 264 | 20231107 | 150500 | 1724034250 | 14480 | 14480 | 14490 | 14480 | 103 |
| 265 | 20231107 | 150400 | 1722542470 | 14480 | 14490 | 14490 | 14480 | 128 |
| 266 | 20231107 | 150300 | 1720688530 | 14500 | 14500 | 14500 | 14500 | 126 |
| 267 | 20231107 | 150200 | 1718861530 | 14500 | 14490 | 14500 | 14490 | 874 |
| 268 | 20231107 | 150100 | 1706195500 | 14490 | 14450 | 14490 | 14450 | 476 |
| 269 | 20231107 | 150000 | 1699304890 | 14440 | 14460 | 14470 | 14440 | 375 |
| 270 | 20231107 | 145900 | 1693889260 | 14460 | 14460 | 14460 | 14440 | 103 |
| 271 | 20231107 | 145800 | 1692399900 | 14470 | 14470 | 14470 | 14470 | 100 |
| 272 | 20231107 | 145700 | 1690952900 | 14470 | 14470 | 14470 | 14470 | 0 |
| 273 | 20231107 | 145600 | 1690952900 | 14470 | 14470 | 14470 | 14470 | 10 |
| 274 | 20231107 | 145500 | 1690808200 | 14470 | 14470 | 14470 | 14470 | 0 |
| 275 | 20231107 | 145400 | 1690808200 | 14470 | 14470 | 14470 | 14470 | 0 |
| 276 | 20231107 | 145300 | 1690808200 | 14470 | 14470 | 14470 | 14470 | 0 |
| 277 | 20231107 | 145200 | 1690808200 | 14470 | 14470 | 14470 | 14470 | 120 |
| 278 | 20231107 | 145100 | 1689071800 | 14470 | 14470 | 14470 | 14470 | 1 |
| 279 | 20231107 | 145000 | 1689057330 | 14430 | 14430 | 14430 | 14430 | 0 |
| 280 | 20231107 | 144900 | 1689057330 | 14430 | 14430 | 14470 | 14430 | 115 |
| 281 | 20231107 | 144800 | 1687396680 | 14430 | 14440 | 14470 | 14430 | 237 |
| 282 | 20231107 | 144700 | 1683974730 | 14450 | 14470 | 14470 | 14450 | 164 |
| 283 | 20231107 | 144600 | 1681604190 | 14470 | 14450 | 14470 | 14430 | 819 |
| 284 | 20231107 | 144500 | 1669766530 | 14450 | 14430 | 14450 | 14430 | 261 |
| 285 | 20231107 | 144400 | 1665995300 | 14410 | 14410 | 14410 | 14410 | 291 |
| 286 | 20231107 | 144300 | 1661801990 | 14410 | 14410 | 14410 | 14410 | 0 |
| 287 | 20231107 | 144200 | 1661801990 | 14410 | 14410 | 14410 | 14410 | 0 |
| 288 | 20231107 | 144100 | 1661801990 | 14410 | 14410 | 14410 | 14410 | 10 |
| 289 | 20231107 | 144000 | 1661657890 | 14410 | 14410 | 14410 | 14410 | 162 |
| 290 | 20231107 | 143900 | 1659323470 | 14410 | 14410 | 14410 | 14410 | 0 |
| 291 | 20231107 | 143800 | 1659323470 | 14410 | 14410 | 14410 | 14410 | 457 |
| 292 | 20231107 | 143700 | 1652738100 | 14400 | 14400 | 14400 | 14400 | 316 |
| 293 | 20231107 | 143600 | 1648187700 | 14360 | 14360 | 14360 | 14360 | 0 |
| 294 | 20231107 | 143500 | 1648187700 | 14360 | 14360 | 14360 | 14360 | 110 |
| 295 | 20231107 | 143400 | 1646608100 | 14360 | 14370 | 14370 | 14360 | 204 |
| 296 | 20231107 | 143300 | 1643678620 | 14370 | 14370 | 14370 | 14370 | 0 |
| 297 | 20231107 | 143200 | 1643678620 | 14370 | 14370 | 14370 | 14370 | 0 |
| 298 | 20231107 | 143100 | 1643678620 | 14370 | 14370 | 14370 | 14370 | 10 |
| 299 | 20231107 | 143000 | 1643534920 | 14370 | 14370 | 14370 | 14370 | 6 |
| 300 | 20231107 | 142900 | 1643448700 | 14360 | 14360 | 14360 | 14360 | 0 |
| 301 | 20231107 | 142800 | 1643448700 | 14360 | 14360 | 14360 | 14360 | 0 |
| 302 | 20231107 | 142700 | 1643448700 | 14360 | 14360 | 14360 | 14360 | 95 |
| 303 | 20231107 | 142600 | 1642084500 | 14360 | 14360 | 14360 | 14360 | 0 |
| 304 | 20231107 | 142500 | 1642084500 | 14360 | 14390 | 14390 | 14360 | 163 |
| 305 | 20231107 | 142400 | 1639742220 | 14460 | 14460 | 14460 | 14460 | 0 |
| 306 | 20231107 | 142300 | 1639742220 | 14460 | 14460 | 14460 | 14460 | 0 |
| 307 | 20231107 | 142200 | 1639742220 | 14460 | 14460 | 14460 | 14460 | 0 |
| 308 | 20231107 | 142100 | 1639742220 | 14460 | 14460 | 14460 | 14460 | 10 |
| 309 | 20231107 | 142000 | 1639597620 | 14470 | 14470 | 14470 | 14470 | 0 |
| 310 | 20231107 | 141900 | 1639597620 | 14470 | 14470 | 14470 | 14470 | 0 |
| 311 | 20231107 | 141800 | 1639597620 | 14470 | 14470 | 14470 | 14470 | 0 |
| 312 | 20231107 | 141700 | 1639597620 | 14470 | 14470 | 14470 | 14470 | 1 |
| 313 | 20231107 | 141600 | 1639583150 | 14360 | 14370 | 14370 | 14360 | 156 |
| 314 | 20231107 | 141500 | 1637341680 | 14370 | 14400 | 14400 | 14370 | 428 |
| 315 | 20231107 | 141400 | 1631188810 | 14430 | 14440 | 14440 | 14430 | 164 |
| 316 | 20231107 | 141300 | 1628821970 | 14450 | 14450 | 14450 | 14450 | 10 |
| 317 | 20231107 | 141200 | 1628677470 | 14480 | 14480 | 14480 | 14480 | 0 |
| 318 | 20231107 | 141100 | 1628677470 | 14480 | 14480 | 14480 | 14480 | 10 |
| 319 | 20231107 | 141000 | 1628532670 | 14480 | 14480 | 14480 | 14480 | 0 |
| 320 | 20231107 | 140900 | 1628532670 | 14480 | 14480 | 14480 | 14480 | 0 |
| 321 | 20231107 | 140800 | 1628532670 | 14480 | 14480 | 14480 | 14480 | 0 |
| 322 | 20231107 | 140700 | 1628532670 | 14480 | 14480 | 14480 | 14480 | 0 |
| 323 | 20231107 | 140600 | 1628532670 | 14480 | 14480 | 14480 | 14480 | 10 |
| 324 | 20231107 | 140500 | 1628387870 | 14480 | 14480 | 14480 | 14480 | 0 |
| 325 | 20231107 | 140400 | 1628387870 | 14480 | 14440 | 14480 | 14440 | 106 |
| 326 | 20231107 | 140300 | 1626853530 | 14450 | 14470 | 14470 | 14450 | 92 |
| 327 | 20231107 | 140200 | 1625523300 | 14470 | 14470 | 14470 | 14470 | 17 |
| 328 | 20231107 | 140100 | 1625277310 | 14480 | 14470 | 14480 | 14470 | 64 |
| 329 | 20231107 | 140000 | 1624351220 | 14470 | 14470 | 14470 | 14470 | 0 |
| 330 | 20231107 | 135900 | 1624351220 | 14470 | 14470 | 14470 | 14470 | 10 |
| 331 | 20231107 | 135800 | 1624206520 | 14490 | 14490 | 14490 | 14490 | 0 |
| 332 | 20231107 | 135700 | 1624206520 | 14490 | 14490 | 14490 | 14490 | 0 |
| 333 | 20231107 | 135600 | 1624206520 | 14490 | 14490 | 14490 | 14490 | 10 |
| 334 | 20231107 | 135500 | 1624061620 | 14490 | 14490 | 14490 | 14490 | 0 |
| 335 | 20231107 | 135400 | 1624061620 | 14490 | 14490 | 14490 | 14490 | 1 |
| 336 | 20231107 | 135300 | 1624047130 | 14460 | 14460 | 14460 | 14460 | 40 |
| 337 | 20231107 | 135200 | 1623468730 | 14490 | 14490 | 14490 | 14490 | 0 |
| 338 | 20231107 | 135100 | 1623468730 | 14490 | 14490 | 14490 | 14490 | 10 |
| 339 | 20231107 | 135000 | 1623323830 | 14490 | 14490 | 14490 | 14490 | 0 |
| 340 | 20231107 | 134900 | 1623323830 | 14490 | 14490 | 14490 | 14490 | 0 |
| 341 | 20231107 | 134800 | 1623323830 | 14490 | 14490 | 14490 | 14490 | 0 |
| 342 | 20231107 | 134700 | 1623323830 | 14490 | 14460 | 14490 | 14460 | 25 |
| 343 | 20231107 | 134600 | 1622962180 | 14470 | 14470 | 14470 | 14470 | 167 |
| 344 | 20231107 | 134500 | 1620545690 | 14460 | 14460 | 14460 | 14460 | 110 |
| 345 | 20231107 | 134400 | 1618955090 | 14450 | 14450 | 14450 | 14450 | 104 |
| 346 | 20231107 | 134300 | 1617452290 | 14450 | 14450 | 14450 | 14450 | 0 |
| 347 | 20231107 | 134200 | 1617452290 | 14450 | 14450 | 14450 | 14450 | 0 |
| 348 | 20231107 | 134100 | 1617452290 | 14450 | 14450 | 14450 | 14450 | 10 |
| 349 | 20231107 | 134000 | 1617307790 | 14450 | 14450 | 14450 | 14450 | 10 |
| 350 | 20231107 | 133900 | 1617163290 | 14450 | 14450 | 14450 | 14450 | 0 |
| 351 | 20231107 | 133800 | 1617163290 | 14450 | 14440 | 14450 | 14440 | 76 |
| 352 | 20231107 | 133700 | 1616065140 | 14440 | 14440 | 14440 | 14440 | 0 |
| 353 | 20231107 | 133600 | 1616065140 | 14440 | 14430 | 14440 | 14430 | 78 |
| 354 | 20231107 | 133500 | 1614938840 | 14380 | 14380 | 14380 | 14380 | 17 |
| 355 | 20231107 | 133400 | 1614694380 | 14380 | 14380 | 14380 | 14380 | 39 |
| 356 | 20231107 | 133300 | 1614133560 | 14420 | 14420 | 14420 | 14420 | 35 |
| 357 | 20231107 | 133200 | 1613628860 | 14420 | 14420 | 14420 | 14420 | 51 |
| 358 | 20231107 | 133100 | 1612893440 | 14450 | 14450 | 14450 | 14450 | 1 |
| 359 | 20231107 | 133000 | 1612878990 | 14420 | 14420 | 14420 | 14420 | 42 |
| 360 | 20231107 | 132900 | 1612273350 | 14420 | 14420 | 14420 | 14420 | 0 |
| 361 | 20231107 | 132800 | 1612273350 | 14420 | 14420 | 14420 | 14420 | 0 |
| 362 | 20231107 | 132700 | 1612273350 | 14420 | 14420 | 14420 | 14420 | 2 |
| 363 | 20231107 | 132600 | 1612244510 | 14410 | 14440 | 14440 | 14410 | 146 |
| 364 | 20231107 | 132500 | 1610140100 | 14440 | 14440 | 14440 | 14440 | 6 |
| 365 | 20231107 | 132400 | 1610053460 | 14450 | 14450 | 14450 | 14450 | 0 |
| 366 | 20231107 | 132300 | 1610053460 | 14450 | 14450 | 14450 | 14450 | 3 |
| 367 | 20231107 | 132200 | 1610010110 | 14450 | 14450 | 14450 | 14450 | 11 |
| 368 | 20231107 | 132100 | 1609851160 | 14440 | 14440 | 14440 | 14440 | 4 |
| 369 | 20231107 | 132000 | 1609793400 | 14440 | 14440 | 14440 | 14440 | 2 |
| 370 | 20231107 | 131900 | 1609764520 | 14420 | 14420 | 14420 | 14420 | 42 |
| 371 | 20231107 | 131800 | 1609158880 | 14420 | 14420 | 14420 | 14420 | 0 |
| 372 | 20231107 | 131700 | 1609158880 | 14420 | 14420 | 14420 | 14420 | 0 |
| 373 | 20231107 | 131600 | 1609158880 | 14420 | 14420 | 14420 | 14420 | 72 |
| 374 | 20231107 | 131500 | 1608120640 | 14420 | 14420 | 14420 | 14420 | 25 |
| 375 | 20231107 | 131400 | 1607760140 | 14420 | 14420 | 14420 | 14420 | 100 |
| 376 | 20231107 | 131300 | 1606318140 | 14450 | 14450 | 14450 | 14450 | 0 |
| 377 | 20231107 | 131200 | 1606318140 | 14450 | 14450 | 14450 | 14450 | 0 |
| 378 | 20231107 | 131100 | 1606318140 | 14450 | 14450 | 14450 | 14450 | 10 |
| 379 | 20231107 | 131000 | 1606173640 | 14460 | 14460 | 14460 | 14460 | 0 |
| 380 | 20231107 | 130900 | 1606173640 | 14460 | 14460 | 14460 | 14460 | 0 |
| 381 | 20231107 | 130800 | 1606173640 | 14460 | 14460 | 14460 | 14460 | 0 |
| 382 | 20231107 | 130700 | 1606173640 | 14460 | 14430 | 14460 | 14430 | 3 |
| 383 | 20231107 | 130600 | 1606130290 | 14460 | 14460 | 14460 | 14460 | 13 |
| 384 | 20231107 | 130500 | 1605942310 | 14460 | 14460 | 14460 | 14460 | 0 |
| 385 | 20231107 | 130400 | 1605942310 | 14460 | 14460 | 14460 | 14460 | 252 |
| 386 | 20231107 | 130300 | 1602298390 | 14450 | 14450 | 14450 | 14450 | 2 |
| 387 | 20231107 | 130200 | 1602269490 | 14450 | 14450 | 14450 | 14450 | 6 |
| 388 | 20231107 | 130100 | 1602182790 | 14450 | 14450 | 14450 | 14450 | 4 |
| 389 | 20231107 | 130000 | 1602124990 | 14450 | 14450 | 14450 | 14450 | 0 |
| 390 | 20231107 | 125900 | 1602124990 | 14450 | 14450 | 14450 | 14450 | 0 |
| 391 | 20231107 | 125800 | 1602124990 | 14450 | 14450 | 14450 | 14450 | 100 |
| 392 | 20231107 | 125700 | 1600679990 | 14450 | 14450 | 14450 | 14450 | 1 |
| 393 | 20231107 | 125600 | 1600665540 | 14420 | 14400 | 14420 | 14400 | 41 |
| 394 | 20231107 | 125500 | 1600074850 | 14350 | 14350 | 14350 | 14350 | 210 |
| 395 | 20231107 | 125400 | 1597061350 | 14340 | 14340 | 14340 | 14340 | 0 |
| 396 | 20231107 | 125300 | 1597061350 | 14340 | 14390 | 14390 | 14340 | 232 |
| 397 | 20231107 | 125200 | 1593732700 | 14410 | 14420 | 14420 | 14410 | 109 |
| 398 | 20231107 | 125100 | 1592161890 | 14420 | 14410 | 14420 | 14410 | 76 |
| 399 | 20231107 | 125000 | 1591066630 | 14400 | 14380 | 14400 | 14380 | 270 |
| 400 | 20231107 | 124900 | 1587181170 | 14380 | 14380 | 14380 | 14380 | 0 |
| 401 | 20231107 | 124800 | 1587181170 | 14380 | 14350 | 14380 | 14350 | 212 |
| 402 | 20231107 | 124700 | 1584133960 | 14340 | 14330 | 14340 | 14330 | 166 |
| 403 | 20231107 | 124600 | 1581755000 | 14350 | 14350 | 14350 | 14350 | 28 |
| 404 | 20231107 | 124500 | 1581353200 | 14350 | 14360 | 14360 | 14350 | 33 |
| 405 | 20231107 | 124400 | 1580879530 | 14360 | 14380 | 14380 | 14360 | 40 |
| 406 | 20231107 | 124300 | 1580304930 | 14380 | 14380 | 14380 | 14380 | 13 |
| 407 | 20231107 | 124200 | 1580117990 | 14390 | 14390 | 14390 | 14390 | 0 |
| 408 | 20231107 | 124100 | 1580117990 | 14390 | 14350 | 14390 | 14350 | 46 |
| 409 | 20231107 | 124000 | 1579457090 | 14350 | 14350 | 14350 | 14350 | 0 |
| 410 | 20231107 | 123900 | 1579457090 | 14350 | 14350 | 14350 | 14350 | 500 |
| 411 | 20231107 | 123800 | 1572282090 | 14350 | 14340 | 14350 | 14320 | 112 |
| 412 | 20231107 | 123700 | 1570677840 | 14320 | 14330 | 14330 | 14320 | 127 |
| 413 | 20231107 | 123600 | 1568858660 | 14310 | 14470 | 14480 | 14310 | 765 |
| 414 | 20231107 | 123500 | 1557900850 | 14470 | 14450 | 14470 | 14450 | 21 |
| 415 | 20231107 | 123400 | 1557597000 | 14460 | 14460 | 14460 | 14450 | 65 |
| 416 | 20231107 | 123300 | 1556657110 | 14460 | 14460 | 14460 | 14460 | 0 |
| 417 | 20231107 | 123200 | 1556657110 | 14460 | 14460 | 14460 | 14460 | 0 |
| 418 | 20231107 | 123100 | 1556657110 | 14460 | 14440 | 14460 | 14440 | 10 |
| 419 | 20231107 | 123000 | 1556512550 | 14460 | 14460 | 14460 | 14460 | 0 |
| 420 | 20231107 | 122900 | 1556512550 | 14460 | 14460 | 14460 | 14460 | 0 |
| 421 | 20231107 | 122800 | 1556512550 | 14460 | 14460 | 14460 | 14460 | 0 |
| 422 | 20231107 | 122700 | 1556512550 | 14460 | 14450 | 14460 | 14450 | 200 |
| 423 | 20231107 | 122600 | 1553620560 | 14460 | 14460 | 14460 | 14460 | 10 |
| 424 | 20231107 | 122500 | 1553475960 | 14470 | 14470 | 14470 | 14470 | 0 |
| 425 | 20231107 | 122400 | 1553475960 | 14470 | 14470 | 14470 | 14470 | 0 |
| 426 | 20231107 | 122300 | 1553475960 | 14470 | 14470 | 14470 | 14470 | 0 |
| 427 | 20231107 | 122200 | 1553475960 | 14470 | 14470 | 14470 | 14470 | 0 |
| 428 | 20231107 | 122100 | 1553475960 | 14470 | 14460 | 14470 | 14460 | 10 |
| 429 | 20231107 | 122000 | 1553331270 | 14470 | 14470 | 14470 | 14470 | 0 |
| 430 | 20231107 | 121900 | 1553331270 | 14470 | 14470 | 14470 | 14470 | 0 |
| 431 | 20231107 | 121800 | 1553331270 | 14470 | 14470 | 14470 | 14470 | 20 |
| 432 | 20231107 | 121700 | 1553041870 | 14470 | 14340 | 14470 | 14340 | 2 |
| 433 | 20231107 | 121600 | 1553013060 | 14340 | 14340 | 14340 | 14340 | 0 |
| 434 | 20231107 | 121500 | 1553013060 | 14340 | 14330 | 14340 | 14300 | 739 |
| 435 | 20231107 | 121400 | 1542432610 | 14320 | 14320 | 14320 | 14320 | 1 |
| 436 | 20231107 | 121300 | 1542418290 | 14320 | 14320 | 14320 | 14320 | 105 |
| 437 | 20231107 | 121200 | 1540914690 | 14320 | 14320 | 14320 | 14320 | 300 |
| 438 | 20231107 | 121100 | 1536618690 | 14320 | 14380 | 14380 | 14320 | 21 |
| 439 | 20231107 | 121000 | 1536317910 | 14320 | 14370 | 14370 | 14320 | 305 |
| 440 | 20231107 | 120900 | 1531937410 | 14370 | 14390 | 14390 | 14370 | 524 |
| 441 | 20231107 | 120800 | 1524403750 | 14380 | 14380 | 14380 | 14380 | 5 |
| 442 | 20231107 | 120700 | 1524331850 | 14390 | 14390 | 14390 | 14390 | 10 |
| 443 | 20231107 | 120600 | 1524187950 | 14380 | 14380 | 14380 | 14380 | 134 |
| 444 | 20231107 | 120500 | 1522261030 | 14380 | 14390 | 14390 | 14380 | 24 |
| 445 | 20231107 | 120400 | 1521915720 | 14380 | 14380 | 14390 | 14380 | 243 |
| 446 | 20231107 | 120300 | 1518421370 | 14450 | 14450 | 14450 | 14450 | 52 |
| 447 | 20231107 | 120200 | 1517669970 | 14460 | 14500 | 14500 | 14460 | 2588 |
| 448 | 20231107 | 120100 | 1480241580 | 14470 | 14500 | 14500 | 14470 | 674 |
| 449 | 20231107 | 120000 | 1470482740 | 14500 | 14500 | 14500 | 14500 | 0 |
| 450 | 20231107 | 115900 | 1470482740 | 14500 | 14480 | 14500 | 14480 | 21 |
| 451 | 20231107 | 115800 | 1470178640 | 14500 | 14500 | 14500 | 14500 | 1 |
| 452 | 20231107 | 115700 | 1470164140 | 14480 | 14480 | 14480 | 14480 | 200 |
| 453 | 20231107 | 115600 | 1467268140 | 14480 | 14480 | 14480 | 14480 | 0 |
| 454 | 20231107 | 115500 | 1467268140 | 14480 | 14490 | 14490 | 14480 | 279 |
| 455 | 20231107 | 115400 | 1463226990 | 14500 | 14500 | 14500 | 14500 | 6 |
| 456 | 20231107 | 115300 | 1463139990 | 14490 | 14490 | 14490 | 14490 | 0 |
| 457 | 20231107 | 115200 | 1463139990 | 14490 | 14500 | 14500 | 14490 | 75 |
| 458 | 20231107 | 115100 | 1462052790 | 14500 | 14500 | 14500 | 14500 | 1 |
| 459 | 20231107 | 115000 | 1462038290 | 14500 | 14500 | 14500 | 14500 | 31 |
| 460 | 20231107 | 114900 | 1461588790 | 14560 | 14550 | 14560 | 14550 | 30 |
| 461 | 20231107 | 114800 | 1461152040 | 14560 | 14550 | 14560 | 14550 | 150 |
| 462 | 20231107 | 114700 | 1458968770 | 14550 | 14550 | 14550 | 14550 | 0 |
| 463 | 20231107 | 114600 | 1458968770 | 14550 | 14550 | 14550 | 14550 | 10 |
| 464 | 20231107 | 114500 | 1458823270 | 14550 | 14550 | 14550 | 14550 | 0 |
| 465 | 20231107 | 114400 | 1458823270 | 14550 | 14550 | 14550 | 14550 | 30 |
| 466 | 20231107 | 114300 | 1458386770 | 14560 | 14560 | 14560 | 14560 | 0 |
| 467 | 20231107 | 114200 | 1458386770 | 14560 | 14480 | 14560 | 14480 | 21 |
| 468 | 20231107 | 114100 | 1458082610 | 14480 | 14480 | 14480 | 14480 | 0 |
| 469 | 20231107 | 114000 | 1458082610 | 14480 | 14490 | 14490 | 14480 | 238 |
| 470 | 20231107 | 113900 | 1454636320 | 14560 | 14560 | 14560 | 14560 | 1 |
| 471 | 20231107 | 113800 | 1454621760 | 14490 | 14490 | 14490 | 14490 | 50 |
| 472 | 20231107 | 113700 | 1453897260 | 14490 | 14490 | 14490 | 14490 | 0 |
| 473 | 20231107 | 113600 | 1453897260 | 14490 | 14560 | 14560 | 14490 | 24 |
| 474 | 20231107 | 113500 | 1453548800 | 14590 | 14590 | 14590 | 14590 | 0 |
| 475 | 20231107 | 113400 | 1453548800 | 14590 | 14590 | 14590 | 14590 | 0 |
| 476 | 20231107 | 113300 | 1453548800 | 14590 | 14590 | 14590 | 14590 | 0 |
| 477 | 20231107 | 113200 | 1453548800 | 14590 | 14590 | 14590 | 14590 | 0 |
| 478 | 20231107 | 113100 | 1453548800 | 14590 | 14570 | 14590 | 14570 | 10 |
| 479 | 20231107 | 113000 | 1453403060 | 14590 | 14590 | 14590 | 14590 | 0 |
| 480 | 20231107 | 112900 | 1453403060 | 14590 | 14550 | 14590 | 14550 | 856 |
| 481 | 20231107 | 112800 | 1440927480 | 14470 | 14490 | 14550 | 14460 | 728 |
| 482 | 20231107 | 112700 | 1430386360 | 14450 | 14450 | 14450 | 14450 | 0 |
| 483 | 20231107 | 112600 | 1430386360 | 14450 | 14480 | 14490 | 14450 | 34 |
| 484 | 20231107 | 112500 | 1429894150 | 14490 | 14490 | 14490 | 14490 | 1 |
| 485 | 20231107 | 112400 | 1429879660 | 14450 | 14450 | 14450 | 14450 | 100 |
| 486 | 20231107 | 112300 | 1428434660 | 14450 | 14480 | 14480 | 14450 | 781 |
| 487 | 20231107 | 112200 | 1417147340 | 14480 | 14410 | 14480 | 14410 | 2067 |
| 488 | 20231107 | 112100 | 1387296830 | 14370 | 14420 | 14420 | 14370 | 3284 |
| 489 | 20231107 | 112000 | 1340006610 | 14420 | 14490 | 14490 | 14420 | 2881 |
| 490 | 20231107 | 111900 | 1298311710 | 14500 | 14520 | 14520 | 14500 | 996 |
| 491 | 20231107 | 111800 | 1283857180 | 14550 | 14550 | 14550 | 14550 | 1 |
| 492 | 20231107 | 111700 | 1283842630 | 14530 | 14540 | 14540 | 14530 | 364 |
| 493 | 20231107 | 111600 | 1278550680 | 14540 | 14540 | 14540 | 14540 | 0 |
| 494 | 20231107 | 111500 | 1278550680 | 14540 | 14540 | 14540 | 14540 | 0 |
| 495 | 20231107 | 111400 | 1278550680 | 14540 | 14540 | 14540 | 14540 | 34 |
| 496 | 20231107 | 111300 | 1278056320 | 14600 | 14540 | 14600 | 14540 | 7 |
| 497 | 20231107 | 111200 | 1277954480 | 14530 | 14530 | 14530 | 14530 | 19 |
| 498 | 20231107 | 111100 | 1277678410 | 14530 | 14560 | 14560 | 14530 | 590 |
| 499 | 20231107 | 111000 | 1269095200 | 14560 | 14570 | 14570 | 14560 | 56 |
| 500 | 20231107 | 110900 | 1268279590 | 14570 | 14590 | 14590 | 14570 | 1636 |
| 501 | 20231107 | 110800 | 1244423570 | 14590 | 14600 | 14600 | 14590 | 500 |
| 502 | 20231107 | 110700 | 1237126780 | 14620 | 14620 | 14620 | 14620 | 1 |
| 503 | 20231107 | 110600 | 1237112160 | 14590 | 14630 | 14630 | 14590 | 822 |
| 504 | 20231107 | 110500 | 1225101040 | 14650 | 14660 | 14660 | 14650 | 374 |
| 505 | 20231107 | 110400 | 1219620800 | 14680 | 14680 | 14680 | 14680 | 3 |
| 506 | 20231107 | 110300 | 1219576760 | 14670 | 14680 | 14680 | 14670 | 302 |
| 507 | 20231107 | 110200 | 1215143670 | 14680 | 14680 | 14680 | 14680 | 1 |
| 508 | 20231107 | 110100 | 1215128990 | 14680 | 14680 | 14680 | 14680 | 40 |
| 509 | 20231107 | 110000 | 1214541790 | 14680 | 14680 | 14680 | 14680 | 34 |
| 510 | 20231107 | 105900 | 1214042670 | 14680 | 14680 | 14680 | 14680 | 0 |
| 511 | 20231107 | 105800 | 1214042670 | 14680 | 14750 | 14750 | 14680 | 124 |
| 512 | 20231107 | 105700 | 1212217170 | 14750 | 14750 | 14750 | 14750 | 1 |
| 513 | 20231107 | 105600 | 1212202420 | 14680 | 14680 | 14680 | 14680 | 1 |
| 514 | 20231107 | 105500 | 1212187740 | 14680 | 14680 | 14680 | 14680 | 0 |
| 515 | 20231107 | 105400 | 1212187740 | 14680 | 14700 | 14700 | 14680 | 31 |
| 516 | 20231107 | 105300 | 1211732580 | 14760 | 14760 | 14760 | 14700 | 452 |
| 517 | 20231107 | 105200 | 1205081460 | 14770 | 14770 | 14770 | 14770 | 1 |
| 518 | 20231107 | 105100 | 1205066690 | 14780 | 14780 | 14780 | 14780 | 10 |
| 519 | 20231107 | 105000 | 1204918890 | 14780 | 14780 | 14780 | 14780 | 120 |
| 520 | 20231107 | 104900 | 1203145290 | 14780 | 14750 | 14780 | 14680 | 214 |
| 521 | 20231107 | 104800 | 1199992290 | 14750 | 14750 | 14750 | 14750 | 0 |
| 522 | 20231107 | 104700 | 1199992290 | 14750 | 14750 | 14750 | 14750 | 59 |
| 523 | 20231107 | 104600 | 1199122040 | 14750 | 14750 | 14750 | 14750 | 114 |
| 524 | 20231107 | 104500 | 1197440540 | 14750 | 14750 | 14750 | 14750 | 22 |
| 525 | 20231107 | 104400 | 1197116040 | 14760 | 14760 | 14760 | 14760 | 17 |
| 526 | 20231107 | 104300 | 1196865120 | 14760 | 14780 | 14780 | 14760 | 67 |
| 527 | 20231107 | 104200 | 1195875010 | 14780 | 14790 | 14790 | 14780 | 17 |
| 528 | 20231107 | 104100 | 1195623650 | 14790 | 14780 | 14790 | 14780 | 547 |
| 529 | 20231107 | 104000 | 1187536390 | 14750 | 14720 | 14750 | 14720 | 172 |
| 530 | 20231107 | 103900 | 1185002450 | 14720 | 14720 | 14720 | 14700 | 465 |
| 531 | 20231107 | 103800 | 1178163870 | 14700 | 14700 | 14700 | 14700 | 36 |
| 532 | 20231107 | 103700 | 1177634670 | 14660 | 14660 | 14660 | 14660 | 15 |
| 533 | 20231107 | 103600 | 1177414770 | 14650 | 14660 | 14690 | 14650 | 303 |
| 534 | 20231107 | 103500 | 1172975370 | 14650 | 14640 | 14650 | 14640 | 483 |
| 535 | 20231107 | 103400 | 1165900820 | 14640 | 14660 | 14660 | 14640 | 415 |
| 536 | 20231107 | 103300 | 1159824380 | 14660 | 14710 | 14710 | 14660 | 424 |
| 537 | 20231107 | 103200 | 1153594490 | 14710 | 14720 | 14720 | 14710 | 32 |
| 538 | 20231107 | 103100 | 1153123750 | 14710 | 14710 | 14710 | 14710 | 0 |
| 539 | 20231107 | 103000 | 1153123750 | 14710 | 14740 | 14740 | 14710 | 64 |
| 540 | 20231107 | 102900 | 1152180810 | 14710 | 14710 | 14710 | 14710 | 33 |
| 541 | 20231107 | 102800 | 1151695380 | 14710 | 14750 | 14750 | 14710 | 321 |
| 542 | 20231107 | 102700 | 1146961870 | 14750 | 14750 | 14750 | 14750 | 137 |
| 543 | 20231107 | 102600 | 1144941120 | 14750 | 14750 | 14750 | 14750 | 433 |
| 544 | 20231107 | 102500 | 1138554370 | 14750 | 14760 | 14760 | 14750 | 1352 |
| 545 | 20231107 | 102400 | 1118611720 | 14750 | 14680 | 14750 | 14680 | 978 |
| 546 | 20231107 | 102300 | 1104229480 | 14680 | 14620 | 14680 | 14620 | 170 |
| 547 | 20231107 | 102200 | 1101736880 | 14620 | 14620 | 14620 | 14600 | 2030 |
| 548 | 20231107 | 102100 | 1072090560 | 14620 | 14680 | 14680 | 14620 | 1209 |
| 549 | 20231107 | 102000 | 1054411450 | 14630 | 14630 | 14630 | 14630 | 7 |
| 550 | 20231107 | 101900 | 1054309040 | 14680 | 14680 | 14680 | 14680 | 5 |
| 551 | 20231107 | 101800 | 1054235640 | 14630 | 14630 | 14630 | 14630 | 22 |
| 552 | 20231107 | 101700 | 1053913780 | 14620 | 14620 | 14620 | 14620 | 60 |
| 553 | 20231107 | 101600 | 1053036580 | 14620 | 14680 | 14680 | 14620 | 411 |
| 554 | 20231107 | 101500 | 1047027160 | 14680 | 14660 | 14680 | 14620 | 486 |
| 555 | 20231107 | 101400 | 1039916040 | 14690 | 14670 | 14690 | 14660 | 404 |
| 556 | 20231107 | 101300 | 1033988680 | 14670 | 14670 | 14680 | 14670 | 101 |
| 557 | 20231107 | 101200 | 1032506940 | 14670 | 14610 | 14670 | 14610 | 32 |
| 558 | 20231107 | 101100 | 1032039060 | 14610 | 14610 | 14610 | 14610 | 0 |
| 559 | 20231107 | 101000 | 1032039060 | 14610 | 14610 | 14610 | 14610 | 85 |
| 560 | 20231107 | 100900 | 1030797210 | 14610 | 14610 | 14610 | 14610 | 150 |
| 561 | 20231107 | 100800 | 1028605710 | 14610 | 14610 | 14610 | 14610 | 0 |
| 562 | 20231107 | 100700 | 1028605710 | 14610 | 14620 | 14620 | 14610 | 270 |
| 563 | 20231107 | 100600 | 1024658490 | 14660 | 14650 | 14670 | 14620 | 623 |
| 564 | 20231107 | 100500 | 1015536810 | 14620 | 14740 | 14740 | 14620 | 698 |
| 565 | 20231107 | 100400 | 1005302940 | 14750 | 14810 | 14820 | 14750 | 2340 |
| 566 | 20231107 | 100300 | 970769810 | 14810 | 14800 | 14810 | 14770 | 325 |
| 567 | 20231107 | 100200 | 965960830 | 14840 | 14850 | 14850 | 14840 | 23 |
| 568 | 20231107 | 100100 | 965619300 | 14850 | 14790 | 14850 | 14780 | 820 |
| 569 | 20231107 | 100000 | 953474990 | 14790 | 14820 | 14850 | 14790 | 502 |
| 570 | 20231107 | 095900 | 946038150 | 14820 | 14830 | 14830 | 14750 | 547 |
| 571 | 20231107 | 095800 | 937939670 | 14850 | 14790 | 14890 | 14790 | 1688 |
| 572 | 20231107 | 095700 | 912868830 | 14860 | 14750 | 14860 | 14750 | 1553 |
| 573 | 20231107 | 095600 | 889880290 | 14750 | 14780 | 14790 | 14750 | 350 |
| 574 | 20231107 | 095500 | 884709630 | 14750 | 14790 | 14840 | 14750 | 1182 |
| 575 | 20231107 | 095400 | 867205110 | 14800 | 14800 | 14800 | 14750 | 909 |
| 576 | 20231107 | 095300 | 853764160 | 14820 | 14750 | 14820 | 14750 | 208 |
| 577 | 20231107 | 095200 | 850687620 | 14650 | 14720 | 14810 | 14650 | 1562 |
| 578 | 20231107 | 095100 | 827762250 | 14700 | 14790 | 14940 | 14610 | 3276 |
| 579 | 20231107 | 095000 | 779151840 | 14850 | 14630 | 14850 | 14630 | 2172 |
| 580 | 20231107 | 094900 | 747150970 | 14590 | 14590 | 14590 | 14580 | 551 |
| 581 | 20231107 | 094800 | 739111900 | 14640 | 14640 | 14640 | 14640 | 0 |
| 582 | 20231107 | 094700 | 739111900 | 14640 | 14560 | 14640 | 14550 | 1076 |
| 583 | 20231107 | 094600 | 723442810 | 14550 | 14650 | 14670 | 14550 | 120 |
| 584 | 20231107 | 094500 | 721688090 | 14620 | 14620 | 14620 | 14620 | 190 |
| 585 | 20231107 | 094400 | 718910290 | 14590 | 14620 | 14620 | 14590 | 861 |
| 586 | 20231107 | 094300 | 706332010 | 14620 | 14620 | 14620 | 14620 | 55 |
| 587 | 20231107 | 094200 | 705527910 | 14610 | 14620 | 14620 | 14610 | 245 |
| 588 | 20231107 | 094100 | 701948140 | 14610 | 14630 | 14640 | 14610 | 501 |
| 589 | 20231107 | 094000 | 694627670 | 14620 | 14620 | 14620 | 14620 | 279 |
| 590 | 20231107 | 093900 | 690548690 | 14620 | 14620 | 14620 | 14620 | 137 |
| 591 | 20231107 | 093800 | 688545750 | 14630 | 14640 | 14640 | 14630 | 31 |
| 592 | 20231107 | 093700 | 688091920 | 14700 | 14700 | 14700 | 14700 | 1 |
| 593 | 20231107 | 093600 | 688077220 | 14700 | 14640 | 14750 | 14640 | 704 |
| 594 | 20231107 | 093500 | 677719090 | 14610 | 14660 | 14660 | 14610 | 120 |
| 595 | 20231107 | 093400 | 675965840 | 14670 | 14670 | 14670 | 14670 | 10 |
| 596 | 20231107 | 093300 | 675819140 | 14640 | 14630 | 14680 | 14630 | 684 |
| 597 | 20231107 | 093200 | 665799270 | 14590 | 14580 | 14590 | 14580 | 49 |
| 598 | 20231107 | 093100 | 665084810 | 14580 | 14650 | 14650 | 14570 | 538 |
| 599 | 20231107 | 093000 | 657227760 | 14650 | 14640 | 14650 | 14640 | 84 |
| 600 | 20231107 | 092900 | 655997210 | 14650 | 14580 | 14650 | 14580 | 660 |
| 601 | 20231107 | 092800 | 646361670 | 14570 | 14540 | 14570 | 14540 | 418 |
| 602 | 20231107 | 092700 | 640275570 | 14540 | 14490 | 14540 | 14490 | 661 |
| 603 | 20231107 | 092600 | 630679920 | 14460 | 14460 | 14460 | 14450 | 386 |
| 604 | 20231107 | 092500 | 625100600 | 14450 | 14510 | 14510 | 14450 | 702 |
| 605 | 20231107 | 092400 | 614948840 | 14450 | 14460 | 14460 | 14450 | 321 |
| 606 | 20231107 | 092300 | 610310140 | 14440 | 14520 | 14520 | 14430 | 1723 |
| 607 | 20231107 | 092200 | 585322760 | 14580 | 14580 | 14580 | 14580 | 25 |
| 608 | 20231107 | 092100 | 584958260 | 14580 | 14590 | 14590 | 14510 | 219 |
| 609 | 20231107 | 092000 | 581779370 | 14590 | 14520 | 14590 | 14510 | 1658 |
| 610 | 20231107 | 091900 | 557715180 | 14520 | 14520 | 14520 | 14520 | 16 |
| 611 | 20231107 | 091800 | 557482860 | 14520 | 14650 | 14650 | 14500 | 6002 |
| 612 | 20231107 | 091700 | 470021290 | 14640 | 14710 | 14710 | 14640 | 276 |
| 613 | 20231107 | 091600 | 465969200 | 14710 | 14740 | 14750 | 14700 | 1105 |
| 614 | 20231107 | 091500 | 449676780 | 14700 | 14650 | 14700 | 14650 | 262 |
| 615 | 20231107 | 091400 | 445833380 | 14650 | 14650 | 14660 | 14610 | 2268 |
| 616 | 20231107 | 091300 | 412647160 | 14660 | 14670 | 14670 | 14660 | 9 |
| 617 | 20231107 | 091200 | 412515180 | 14670 | 14740 | 14740 | 14670 | 380 |
| 618 | 20231107 | 091100 | 406939440 | 14740 | 14750 | 14750 | 14710 | 282 |
| 619 | 20231107 | 091000 | 402790470 | 14750 | 14710 | 14750 | 14670 | 749 |
| 620 | 20231107 | 090900 | 391774330 | 14710 | 14800 | 14800 | 14710 | 1556 |
| 621 | 20231107 | 090800 | 368805000 | 14790 | 15000 | 15000 | 14790 | 3567 |
| 622 | 20231107 | 090700 | 315681800 | 15000 | 14610 | 15000 | 14610 | 6747 |
| 623 | 20231107 | 090600 | 215644670 | 14610 | 14420 | 14610 | 14420 | 1228 |
| 624 | 20231107 | 090500 | 197832820 | 14420 | 14280 | 14420 | 14270 | 4649 |
| 625 | 20231107 | 090400 | 131344860 | 14300 | 14330 | 14350 | 14300 | 1532 |
| 626 | 20231107 | 090300 | 109416660 | 14330 | 14360 | 14360 | 14330 | 961 |
| 627 | 20231107 | 090200 | 95639200 | 14350 | 14350 | 14350 | 14350 | 2 |
| 628 | 20231107 | 090100 | 95610500 | 14350 | 14400 | 14400 | 14340 | 2123 |
| 629 | 20231107 | 090000 | 65117910 | 14400 | 14480 | 14480 | 14400 | 4507 |